41,850$
1,36%
Echtzeit-Aktienkurs Bank OZK
Bid:
Ask:
Aktienkurse zur Bank OZK Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 41,49 | 41,98 | 40,90 | 41,88 | 1,43% | 2.180.389,00 |
30.05.2024 | 40,17 | 42,16 | 40,10 | 41,29 | 4,29% | 3.680.940,00 |
29.05.2024 | 41,27 | 41,63 | 38,39 | 39,59 | -14,21% | 6.962.391,00 |
28.05.2024 | 46,52 | 46,72 | 45,94 | 46,15 | -0,75% | 519.464,00 |
24.05.2024 | 46,75 | 46,85 | 46,04 | 46,50 | 0,22% | 689.636,00 |
23.05.2024 | 48,34 | 48,38 | 46,37 | 46,40 | -3,35% | 990.798,00 |
22.05.2024 | 48,15 | 48,56 | 47,85 | 48,01 | -0,66% | 637.887,00 |
21.05.2024 | 47,88 | 48,73 | 47,88 | 48,33 | 0,73% | 605.136,00 |
20.05.2024 | 48,43 | 48,51 | 47,92 | 47,98 | -1,07% | 791.205,00 |
17.05.2024 | 48,02 | 48,62 | 47,79 | 48,50 | 1,38% | 585.836,00 |
16.05.2024 | 48,61 | 49,01 | 47,79 | 47,84 | -1,93% | 755.957,00 |
15.05.2024 | 49,73 | 50,05 | 48,69 | 48,78 | -0,87% | 643.684,00 |
14.05.2024 | 48,70 | 49,32 | 48,39 | 49,21 | 2,10% | 1.004.748,00 |
13.05.2024 | 48,14 | 48,51 | 48,06 | 48,20 | 0,88% | 723.719,00 |
10.05.2024 | 47,58 | 47,89 | 47,26 | 47,78 | 0,55% | 577.500,00 |
09.05.2024 | 47,33 | 47,52 | 46,94 | 47,52 | 0,47% | 734.371,00 |
08.05.2024 | 47,00 | 47,36 | 46,71 | 47,30 | 0,02% | 927.652,00 |
07.05.2024 | 47,86 | 48,27 | 47,25 | 47,29 | -0,55% | 938.826,00 |
06.05.2024 | 47,33 | 47,67 | 47,01 | 47,55 | 1,71% | 637.260,00 |
03.05.2024 | 47,20 | 47,30 | 46,72 | 46,75 | 1,05% | 867.909,00 |
02.05.2024 | 46,09 | 46,51 | 45,79 | 46,27 | 1,82% | 778.732,00 |
01.05.2024 | 44,99 | 46,49 | 44,67 | 45,44 | 1,77% | 1.339.100,00 |
30.04.2024 | 45,56 | 45,67 | 44,63 | 44,65 | -2,62% | 1.383.550,00 |
29.04.2024 | 46,06 | 46,35 | 45,49 | 45,85 | -0,37% | 1.048.226,00 |
26.04.2024 | 45,98 | 46,57 | 45,98 | 46,02 | 0,04% | 850.838,00 |
25.04.2024 | 45,86 | 46,23 | 45,33 | 46,00 | -0,80% | 1.130.245,00 |
24.04.2024 | 45,67 | 46,46 | 45,60 | 46,37 | 0,63% | 1.276.529,00 |
23.04.2024 | 45,13 | 46,34 | 45,01 | 46,08 | 1,99% | 1.351.666,00 |
22.04.2024 | 45,03 | 45,57 | 44,66 | 45,18 | 0,53% | 1.514.939,00 |
19.04.2024 | 44,05 | 45,03 | 43,84 | 44,94 | 2,60% | 1.690.688,00 |
18.04.2024 | 42,70 | 43,93 | 41,34 | 43,80 | 4,81% | 2.169.434,00 |
17.04.2024 | 42,54 | 42,54 | 41,68 | 41,79 | 0,07% | 1.474.876,00 |
16.04.2024 | 41,97 | 42,13 | 41,47 | 41,76 | -1,46% | 988.991,00 |
15.04.2024 | 43,12 | 43,53 | 41,97 | 42,38 | -0,91% | 1.099.427,00 |
12.04.2024 | 42,32 | 42,92 | 42,32 | 42,77 | -0,56% | 918.208,00 |
11.04.2024 | 42,99 | 43,26 | 42,15 | 43,01 | -0,26% | 978.437,00 |
10.04.2024 | 44,56 | 44,72 | 42,94 | 43,12 | -5,62% | 1.757.215,00 |
09.04.2024 | 45,01 | 45,70 | 44,95 | 45,69 | 1,58% | 792.907,00 |
08.04.2024 | 44,50 | 45,27 | 44,31 | 44,98 | 1,81% | 585.086,00 |
05.04.2024 | 43,47 | 44,33 | 43,36 | 44,18 | 0,94% | 630.293,00 |
04.04.2024 | 44,84 | 45,29 | 43,64 | 43,77 | -1,13% | 583.352,00 |
03.04.2024 | 44,19 | 44,56 | 43,93 | 44,27 | 0,20% | 922.757,00 |
02.04.2024 | 44,96 | 44,97 | 44,10 | 44,18 | -1,59% | 968.814,00 |
01.04.2024 | 45,49 | 45,65 | 44,60 | 44,90 | -1,24% | 928.651,00 |
28.03.2024 | 45,39 | 45,82 | 45,28 | 45,46 | -0,20% | 662.964,00 |
27.03.2024 | 44,11 | 45,56 | 44,11 | 45,55 | 4,00% | 770.233,00 |
26.03.2024 | 44,33 | 44,43 | 43,70 | 43,80 | -0,45% | 524.382,00 |
25.03.2024 | 43,69 | 44,43 | 43,69 | 44,00 | 0,59% | 619.412,00 |
22.03.2024 | 45,00 | 45,00 | 43,70 | 43,74 | -2,37% | 937.155,00 |
21.03.2024 | 44,45 | 45,02 | 44,11 | 44,80 | 2,05% | 997.630,00 |
20.03.2024 | 42,47 | 44,24 | 42,46 | 43,90 | 2,83% | 1.354.033,00 |
19.03.2024 | 42,27 | 42,81 | 42,07 | 42,69 | 0,78% | 724.228,00 |
18.03.2024 | 42,67 | 42,93 | 42,35 | 42,36 | -0,61% | 906.034,00 |
15.03.2024 | 42,17 | 43,03 | 42,17 | 42,62 | 1,12% | 3.852.307,00 |
14.03.2024 | 42,65 | 43,17 | 41,78 | 42,15 | -2,20% | 1.062.942,00 |
13.03.2024 | 42,80 | 43,65 | 42,79 | 43,10 | 0,49% | 860.606,00 |
12.03.2024 | 43,51 | 43,52 | 42,53 | 42,89 | -1,22% | 1.156.848,00 |
11.03.2024 | 44,34 | 44,38 | 43,38 | 43,42 | -1,70% | 1.117.020,00 |
08.03.2024 | 44,46 | 45,06 | 43,87 | 44,17 | 0,52% | 628.524,00 |
07.03.2024 | 44,26 | 44,66 | 43,68 | 43,94 | 0,11% | 1.101.812,00 |
06.03.2024 | 44,46 | 44,59 | 43,25 | 43,89 | -1,33% | 1.259.438,00 |
05.03.2024 | 42,63 | 45,15 | 42,62 | 44,48 | 4,12% | 1.572.452,00 |
04.03.2024 | 44,04 | 44,46 | 42,69 | 42,72 | -1,45% | 961.104,00 |
01.03.2024 | 43,48 | 43,48 | 42,36 | 43,35 | -1,00% | 823.321,00 |
29.02.2024 | 43,95 | 44,10 | 43,22 | 43,79 | 1,62% | 1.270.416,00 |
28.02.2024 | 43,25 | 43,47 | 42,87 | 43,09 | -1,17% | 1.716.180,00 |
27.02.2024 | 42,66 | 43,63 | 42,38 | 43,60 | 3,49% | 1.533.872,00 |
26.02.2024 | 42,19 | 42,52 | 41,56 | 42,13 | -0,14% | 914.890,00 |
23.02.2024 | 42,23 | 42,66 | 41,76 | 42,19 | 0,14% | 695.579,00 |
22.02.2024 | 42,24 | 42,42 | 41,74 | 42,13 | 0,24% | 866.703,00 |
21.02.2024 | 41,92 | 42,22 | 41,57 | 42,03 | -0,25% | 1.136.190,00 |
20.02.2024 | 42,00 | 42,43 | 41,93 | 42,14 | -1,21% | 992.863,00 |
16.02.2024 | 42,75 | 43,14 | 42,43 | 42,65 | -1,49% | 1.209.201,00 |
15.02.2024 | 42,96 | 43,88 | 42,70 | 43,30 | 1,58% | 1.239.529,00 |
14.02.2024 | 42,30 | 42,66 | 41,74 | 42,62 | 2,40% | 1.350.510,00 |
13.02.2024 | 41,57 | 42,07 | 40,86 | 41,62 | -3,58% | 1.745.152,00 |
12.02.2024 | 42,61 | 43,68 | 42,61 | 43,17 | 1,45% | 1.263.065,00 |
09.02.2024 | 42,43 | 42,81 | 42,14 | 42,55 | 0,64% | 1.487.698,00 |
08.02.2024 | 41,58 | 42,34 | 41,35 | 42,28 | 1,12% | 790.345,00 |
07.02.2024 | 41,88 | 42,29 | 40,48 | 41,81 | 0,05% | 1.610.637,00 |
06.02.2024 | 42,01 | 42,64 | 41,45 | 41,79 | -0,45% | 1.528.993,00 |
05.02.2024 | 42,31 | 42,54 | 41,49 | 41,98 | -2,12% | 1.750.484,00 |
02.02.2024 | 41,47 | 43,31 | 41,33 | 42,89 | 1,11% | 1.584.657,00 |
01.02.2024 | 44,97 | 45,22 | 41,68 | 42,42 | -5,92% | 3.436.576,00 |
31.01.2024 | 46,50 | 46,97 | 44,94 | 45,09 | -7,43% | 3.013.150,00 |
30.01.2024 | 48,99 | 49,53 | 48,65 | 48,71 | -0,71% | 1.021.285,00 |
29.01.2024 | 48,81 | 49,08 | 48,33 | 49,06 | 0,64% | 670.516,00 |
26.01.2024 | 48,86 | 49,41 | 48,32 | 48,75 | 0,45% | 705.129,00 |
25.01.2024 | 49,23 | 49,31 | 47,79 | 48,53 | -0,47% | 1.008.251,00 |
24.01.2024 | 49,14 | 49,37 | 48,43 | 48,76 | -0,12% | 1.433.268,00 |
23.01.2024 | 49,64 | 49,94 | 48,74 | 48,82 | -0,97% | 2.173.279,00 |
22.01.2024 | 48,40 | 49,42 | 48,03 | 49,30 | 3,03% | 1.467.369,00 |
19.01.2024 | 46,77 | 47,87 | 45,71 | 47,85 | 4,43% | 1.699.145,00 |
18.01.2024 | 45,85 | 46,08 | 45,28 | 45,82 | 0,66% | 1.734.763,00 |
17.01.2024 | 45,06 | 45,64 | 44,78 | 45,52 | -0,72% | 1.018.932,00 |
16.01.2024 | 46,04 | 46,41 | 45,64 | 45,85 | -2,11% | 1.283.423,00 |
12.01.2024 | 47,36 | 47,63 | 46,11 | 46,84 | -1,12% | 739.901,00 |
11.01.2024 | 48,19 | 48,40 | 46,71 | 47,37 | -2,03% | 1.078.606,00 |
10.01.2024 | 48,57 | 48,78 | 48,02 | 48,35 | -0,39% | 659.679,00 |
09.01.2024 | 48,34 | 48,87 | 48,02 | 48,54 | -1,12% | 629.368,00 |